ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
443670/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,150,2,2.25,545129365,79563,57.26,6730,7000,6730,8670,4670,6670,6851.84,1.21,0,14000,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1651,524.62,2.63,12,0.33,13.00,2590.00,26000,20240423,-73.77,5460,20241115,24.91,11670,-41.56,20250207,6630,2.87,20250331,26000,-73.77,20240423,5460,24.91,20241115,3.95,Y,443670,100,24 억,,293130,N,N,9567,N,00,N
20250401,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,180,2,2.70,515125945,75170,54.10,6730,7000,6730,8670,4670,6670,6853.11,1.21,0,13065,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1658,526.92,2.64,12,0.31,13.00,2590.00,26000,20240423,-73.65,5460,20241115,25.46,11670,-41.30,20250207,6630,3.32,20250331,26000,-73.65,20240423,5460,25.46,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
20250401,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,250,2,3.75,463633085,67673,48.70,6730,7000,6730,8670,4670,6670,6851.40,1.21,0,13689,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1675,532.31,2.67,12,0.28,13.00,2590.00,26000,20240423,-73.38,5460,20241115,26.74,11670,-40.70,20250207,6630,4.37,20250331,26000,-73.38,20240423,5460,26.74,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
20250401,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,250,2,3.75,418355215,61124,43.99,6730,7000,6730,8670,4670,6670,6844.71,1.21,0,14262,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1675,532.31,2.67,12,0.25,13.00,2590.00,26000,20240423,-73.38,5460,20241115,26.74,11670,-40.70,20250207,6630,4.37,20250331,26000,-73.38,20240423,5460,26.74,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
20250401,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,280,2,4.20,375132065,54892,39.51,6730,7000,6730,8670,4670,6670,6834.36,1.21,0,15850,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1682,534.62,2.68,12,0.23,13.00,2590.00,26000,20240423,-73.27,5460,20241115,27.29,11670,-40.45,20250207,6630,4.83,20250331,26000,-73.27,20240423,5460,27.29,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
20250401,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,280,2,4.20,289002965,42511,30.60,6730,6950,6730,8670,4670,6670,6798.67,1.21,0,11047,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1682,534.62,2.68,12,0.18,13.00,2590.00,26000,20240423,-73.27,5460,20241115,27.29,11670,-40.45,20250207,6630,4.83,20250331,26000,-73.27,20240423,5460,27.29,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
20250401,101114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,150,2,2.25,222898665,32859,23.65,6730,6870,6730,8670,4670,6670,6783.90,1.21,0,5052,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1651,524.62,2.63,12,0.14,13.00,2590.00,26000,20240423,-73.77,5460,20241115,24.91,11670,-41.56,20250207,6630,2.87,20250331,26000,-73.77,20240423,5460,24.91,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
20250401,091115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,190,2,2.85,127741630,18864,13.58,6730,6870,6730,8670,4670,6670,6772.37,1.21,0,3224,7043,6856,6743,6556,6443,6800,6500,24,2000,100,4130,10,1,24201392,1660,527.69,2.65,12,0.08,13.00,2590.00,26000,20240423,-73.62,5460,20241115,25.64,11670,-41.22,20250207,6630,3.47,20250331,26000,-73.62,20240423,5460,25.64,20241115,3.95,Y,443670,100,24 억,,293130,N,N,19705,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 150 2 2.25 545129365 79563 57.26 6730 7000 6730 8670 4670 6670 6851.84 1.21 0 14000 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1651 524.62 2.63 12 0.33 13.00 2590.00 26000 20240423 -73.77 5460 20241115 24.91 11670 -41.56 20250207 6630 2.87 20250331 26000 -73.77 20240423 5460 24.91 20241115 3.95 Y 443670 100 24 억 293130 N N 9567 N 00 N
3 20250401 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 180 2 2.70 515125945 75170 54.10 6730 7000 6730 8670 4670 6670 6853.11 1.21 0 13065 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1658 526.92 2.64 12 0.31 13.00 2590.00 26000 20240423 -73.65 5460 20241115 25.46 11670 -41.30 20250207 6630 3.32 20250331 26000 -73.65 20240423 5460 25.46 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N
4 20250401 141131 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 250 2 3.75 463633085 67673 48.70 6730 7000 6730 8670 4670 6670 6851.40 1.21 0 13689 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1675 532.31 2.67 12 0.28 13.00 2590.00 26000 20240423 -73.38 5460 20241115 26.74 11670 -40.70 20250207 6630 4.37 20250331 26000 -73.38 20240423 5460 26.74 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N
5 20250401 131131 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 250 2 3.75 418355215 61124 43.99 6730 7000 6730 8670 4670 6670 6844.71 1.21 0 14262 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1675 532.31 2.67 12 0.25 13.00 2590.00 26000 20240423 -73.38 5460 20241115 26.74 11670 -40.70 20250207 6630 4.37 20250331 26000 -73.38 20240423 5460 26.74 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N
6 20250401 121132 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 280 2 4.20 375132065 54892 39.51 6730 7000 6730 8670 4670 6670 6834.36 1.21 0 15850 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1682 534.62 2.68 12 0.23 13.00 2590.00 26000 20240423 -73.27 5460 20241115 27.29 11670 -40.45 20250207 6630 4.83 20250331 26000 -73.27 20240423 5460 27.29 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N
7 20250401 111117 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 280 2 4.20 289002965 42511 30.60 6730 6950 6730 8670 4670 6670 6798.67 1.21 0 11047 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1682 534.62 2.68 12 0.18 13.00 2590.00 26000 20240423 -73.27 5460 20241115 27.29 11670 -40.45 20250207 6630 4.83 20250331 26000 -73.27 20240423 5460 27.29 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N
8 20250401 101114 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 150 2 2.25 222898665 32859 23.65 6730 6870 6730 8670 4670 6670 6783.90 1.21 0 5052 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1651 524.62 2.63 12 0.14 13.00 2590.00 26000 20240423 -73.77 5460 20241115 24.91 11670 -41.56 20250207 6630 2.87 20250331 26000 -73.77 20240423 5460 24.91 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N
9 20250401 091115 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 190 2 2.85 127741630 18864 13.58 6730 6870 6730 8670 4670 6670 6772.37 1.21 0 3224 7043 6856 6743 6556 6443 6800 6500 24 2000 100 4130 10 1 24201392 1660 527.69 2.65 12 0.08 13.00 2590.00 26000 20240423 -73.62 5460 20241115 25.64 11670 -41.22 20250207 6630 3.47 20250331 26000 -73.62 20240423 5460 25.64 20241115 3.95 Y 443670 100 24 억 293130 N N 19705 N 00 N